Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.230 | 1.240 | 1.150 | 1.210 | 1,666,221 | +0.00(+0.00%) |
Apr 29, 2020 | 1.260 | 1.380 | 1.170 | 1.210 | 7,764,267 | +0.05(+4.31%) |
Apr 28, 2020 | 1.240 | 1.250 | 1.150 | 1.160 | 1,070,705 | -0.08(-6.45%) |
Apr 27, 2020 | 1.270 | 1.300 | 1.150 | 1.240 | 2,484,616 | -0.01(-0.80%) |
Apr 24, 2020 | 1.170 | 1.290 | 1.100 | 1.250 | 4,469,900 | +0.10(+8.70%) |
Apr 23, 2020 | 1.070 | 1.200 | 1.070 | 1.150 | 4,273,393 | +0.08(+7.48%) |
Apr 22, 2020 | 1.050 | 1.080 | 1.020 | 1.070 | 503,255 | +0.05(+4.90%) |
Apr 21, 2020 | 1.080 | 1.080 | 0.9800 | 1.020 | 1,030,086 | -0.08(-7.27%) |
Apr 20, 2020 | 1.100 | 1.180 | 1.100 | 1.100 | 1,170,190 | -0.04(-3.51%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.110 | 1.140 | 719,900 | -0.03(-2.56%) |
Apr 16, 2020 | 1.200 | 1.210 | 1.130 | 1.170 | 1,021,391 | +0.04(+3.54%) |
Apr 15, 2020 | 1.050 | 1.250 | 1.020 | 1.130 | 2,518,721 | +0.12(+11.88%) |
Apr 14, 2020 | 0.9800 | 1.040 | 0.9800 | 1.010 | 1,064,555 | +0.00(+0.00%) |
Apr 13, 2020 | 1.010 | 1.020 | 0.9300 | 1.010 | 655,903 | -0.02(-1.94%) |
Apr 09, 2020 | 1.080 | 1.090 | 0.9800 | 1.030 | 759,700 | -0.04(-3.74%) |
Apr 08, 2020 | 1.060 | 1.090 | 1.000 | 1.070 | 673,594 | +0.05(+4.90%) |
Apr 07, 2020 | 1.190 | 1.190 | 0.9900 | 1.020 | 1,410,397 | -0.07(-6.85%) |
Apr 06, 2020 | 0.9500 | 1.120 | 0.9200 | 1.095 | 2,569,778 | +0.19(+21.67%) |
Apr 03, 2020 | 0.9100 | 0.9496 | 0.8500 | 0.9000 | 1,287,800 | +0.12(+15.38%) |
Apr 02, 2020 | 0.7980 | 0.8817 | 0.7600 | 0.7800 | 983,721 | +0.01(+1.30%) |
Apr 01, 2020 | 0.8300 | 0.8500 | 0.7600 | 0.7700 | 524,131 | -0.06(-7.23%) |
Mar 31, 2020 | 0.8300 | 0.8600 | 0.7900 | 0.8300 | 354,546 | +0.04(+5.06%) |
Mar 30, 2020 | 0.8100 | 0.8500 | 0.7800 | 0.7900 | 506,768 | +0.00(+0.16%) |
Mar 27, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.7887 | 364,500 | -0.03(-3.82%) |
Mar 26, 2020 | 0.8200 | 0.9300 | 0.7600 | 0.8200 | 1,238,020 | +0.05(+6.49%) |
Mar 25, 2020 | 0.7500 | 0.8400 | 0.7400 | 0.7700 | 719,154 | -0.03(-3.47%) |
Mar 24, 2020 | 0.7350 | 0.8300 | 0.7350 | 0.7977 | 1,173,297 | +0.13(+19.18%) |
Mar 23, 2020 | 0.7140 | 0.7300 | 0.6300 | 0.6693 | 556,298 | -0.04(-5.04%) |
Mar 20, 2020 | 0.7564 | 0.7600 | 0.6900 | 0.7048 | 592,900 | +0.00(+0.69%) |
Mar 19, 2020 | 0.7000 | 0.7300 | 0.6500 | 0.7000 | 839,642 | +0.05(+7.69%) |
Mar 18, 2020 | 0.7400 | 0.7400 | 0.5100 | 0.6500 | 1,455,020 | -0.10(-13.33%) |
Mar 17, 2020 | 0.7000 | 0.8000 | 0.6300 | 0.7500 | 674,725 | +0.09(+13.64%) |
Mar 16, 2020 | 0.6100 | 0.7000 | 0.6000 | 0.6600 | 936,532 | -0.06(-8.33%) |
Mar 13, 2020 | 0.7800 | 0.8000 | 0.6500 | 0.7200 | 1,138,300 | -0.01(-1.37%) |
Mar 12, 2020 | 0.7500 | 0.7800 | 0.5300 | 0.7300 | 1,822,660 | -0.28(-27.72%) |
Mar 11, 2020 | 1.040 | 1.080 | 0.9900 | 1.010 | 1,065,631 | -0.06(-5.61%) |
Mar 10, 2020 | 1.130 | 1.140 | 1.040 | 1.070 | 775,193 | -0.01(-0.93%) |
Mar 09, 2020 | 1.080 | 1.120 | 1.020 | 1.080 | 1,377,056 | -0.19(-14.96%) |
Mar 06, 2020 | 1.290 | 1.340 | 1.160 | 1.270 | 1,437,600 | -0.01(-0.78%) |
Mar 05, 2020 | 1.250 | 1.330 | 1.220 | 1.280 | 2,773,829 | +0.12(+10.34%) |
Mar 04, 2020 | 1.160 | 1.170 | 1.130 | 1.160 | 529,507 | +0.02(+1.75%) |
Mar 03, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 751,265 | -0.04(-3.39%) |
Mar 02, 2020 | 1.160 | 1.210 | 1.130 | 1.180 | 809,494 | +0.04(+3.51%) |
Feb 28, 2020 | 1.150 | 1.190 | 1.120 | 1.140 | 1,237,300 | -0.09(-7.32%) |
Feb 27, 2020 | 1.200 | 1.280 | 1.130 | 1.230 | 1,555,859 | -0.02(-1.60%) |
Feb 26, 2020 | 1.240 | 1.250 | 1.180 | 1.250 | 1,419,749 | -0.01(-0.79%) |
Feb 25, 2020 | 1.350 | 1.350 | 1.230 | 1.260 | 1,375,510 | -0.07(-5.26%) |
Feb 24, 2020 | 1.300 | 1.370 | 1.290 | 1.330 | 1,273,825 | -0.08(-5.67%) |
Feb 21, 2020 | 1.430 | 1.440 | 1.370 | 1.410 | 913,900 | -0.01(-0.70%) |
Feb 20, 2020 | 1.420 | 1.460 | 1.370 | 1.420 | 1,884,834 | -0.08(-5.33%) |
Feb 19, 2020 | 1.550 | 1.550 | 1.420 | 1.500 | 1,118,428 | +0.00(+0.00%) |
Feb 18, 2020 | 1.550 | 1.560 | 1.400 | 1.500 | 2,365,491 | -0.14(-8.54%) |
Feb 14, 2020 | 1.610 | 1.670 | 1.560 | 1.640 | 1,579,000 | +0.03(+1.86%) |
Feb 13, 2020 | 1.600 | 1.630 | 1.510 | 1.610 | 1,838,523 | +0.01(+0.63%) |
Feb 12, 2020 | 1.790 | 1.860 | 1.580 | 1.600 | 6,449,240 | -0.08(-4.76%) |
Feb 11, 2020 | 1.500 | 1.760 | 1.490 | 1.680 | 7,321,569 | +0.20(+13.51%) |
Feb 10, 2020 | 1.480 | 1.510 | 1.390 | 1.480 | 1,425,941 | +0.05(+3.50%) |
Feb 07, 2020 | 1.460 | 1.460 | 1.390 | 1.430 | 1,198,700 | +0.00(+0.00%) |
Feb 06, 2020 | 1.530 | 1.550 | 1.420 | 1.430 | 1,955,073 | -0.05(-3.38%) |
Feb 05, 2020 | 1.400 | 1.510 | 1.400 | 1.480 | 2,967,289 | +0.10(+7.25%) |
Feb 04, 2020 | 1.360 | 1.390 | 1.320 | 1.380 | 862,623 | +0.02(+1.47%) |